Partners Group Holding AG
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2022 |
CHF |
865.8 |
873 |
838 |
848.3667 |
848.3667 |
-8.882 (-1.04%)
|
9,080 |
| 4 Jul 2022 |
CHF |
866.2 |
866.2 |
851.6 |
857.2482 |
857.2482 |
-2.035 (-0.24%)
|
5,196 |
| 1 Jul 2022 |
CHF |
849.4 |
865.2 |
849.4 |
859.2832 |
859.2832 |
-0.917 (-0.11%)
|
7,626 |
| 30 Jun 2022 |
CHF |
858.2 |
862.8 |
842.6 |
860.2 |
860.2 |
-4.74 (-0.55%)
|
14,178 |
| 29 Jun 2022 |
CHF |
871.6 |
878.6 |
861.6 |
864.9404 |
864.9404 |
-26.771 (-3.00%)
|
37,285 |
| 28 Jun 2022 |
CHF |
903.2 |
904.8 |
883.8 |
891.711 |
891.711 |
-11.055 (-1.22%)
|
5,866 |
| 27 Jun 2022 |
CHF |
912 |
922 |
895 |
902.7663 |
902.7663 |
+14.619 (+1.65%)
|
28,723 |
| 24 Jun 2022 |
CHF |
862.6 |
899.6 |
862.6 |
888.1476 |
888.1476 |
+28.876 (+3.36%)
|
3,867 |
| 23 Jun 2022 |
CHF |
850.4 |
864.2 |
843.4 |
859.2719 |
859.2719 |
+6.876 (+0.81%)
|
10,498 |
| 22 Jun 2022 |
CHF |
835.8 |
859.8 |
822.2 |
852.3955 |
852.3955 |
+1.89 (+0.22%)
|
9,325 |
| 21 Jun 2022 |
CHF |
846.4 |
856.8 |
842.6 |
850.5057 |
850.5057 |
+10.106 (+1.20%)
|
9,076 |
| 20 Jun 2022 |
CHF |
854 |
861.6 |
837 |
840.4 |
840.4 |
-13.755 (-1.61%)
|
9,428 |
| 17 Jun 2022 |
CHF |
848.8 |
881 |
843 |
854.1555 |
854.1555 |
+12.88 (+1.53%)
|
42,064 |
| 16 Jun 2022 |
CHF |
865.4 |
868 |
832.4 |
841.275 |
841.275 |
-28.366 (-3.26%)
|
24,487 |
| 15 Jun 2022 |
CHF |
863 |
879.2 |
862.8 |
869.6412 |
869.6412 |
-4.836 (-0.55%)
|
10,947 |
| 14 Jun 2022 |
CHF |
901 |
906.4 |
850.4 |
874.4769 |
874.4769 |
-56.056 (-6.02%)
|
19,340 |
| 13 Jun 2022 |
CHF |
922.2 |
934.8 |
891.4 |
930.5333 |
930.5333 |
-33.804 (-3.51%)
|
24,806 |
| 10 Jun 2022 |
CHF |
972.6 |
976.6 |
938.6 |
964.3369 |
964.3369 |
-36.873 (-3.68%)
|
13,884 |
| 9 Jun 2022 |
CHF |
1,005.5 |
1,013 |
987.2 |
1,001.21 |
1,001.21 |
+0.702 (+0.07%)
|
9,254 |
| 8 Jun 2022 |
CHF |
1,011.5 |
1,015.5 |
997.6 |
1,000.508 |
1,000.508 |
-6.027 (-0.60%)
|
7,224 |
| 7 Jun 2022 |
CHF |
1,003 |
1,015.5 |
1,000.5 |
1,006.535 |
1,006.535 |
+14.335 (+1.44%)
|
40,694 |
| 1 Jun 2022 |
CHF |
1,038 |
1,038.521 |
992.2 |
992.2 |
992.2 |
-37.897 (-3.68%)
|
58,829 |
| 31 May 2022 |
CHF |
1,032.5 |
1,041 |
1,020 |
1,030.097 |
1,030.097 |
-4.195 (-0.41%)
|
51,124 |
| 30 May 2022 |
CHF |
1,032 |
1,042.992 |
1,024 |
1,034.292 |
1,034.292 |
+1.888 (+0.18%)
|
25,221 |
| 27 May 2022 |
CHF |
1,029.5 |
1,048 |
1,022.5 |
1,032.404 |
1,032.404 |
+33.065 (+3.31%)
|
67,599 |
| 25 May 2022 |
CHF |
1,024 |
1,030 |
989.2 |
999.3389 |
999.3389 |
-14.399 (-1.42%)
|
11,449 |
| 24 May 2022 |
CHF |
1,013.5 |
1,026.5 |
1,004 |
1,013.738 |
1,013.738 |
-7.006 (-0.69%)
|
114,158 |
| 23 May 2022 |
CHF |
1,021.5 |
1,028 |
1,010 |
1,020.744 |
1,020.744 |
+21.746 (+2.18%)
|
11,017 |
| 20 May 2022 |
CHF |
990.2 |
1,020 |
988.4 |
998.9977 |
998.9977 |
+14.627 (+1.49%)
|
20,952 |
| 19 May 2022 |
CHF |
1,000 |
1,004 |
971.2 |
984.3707 |
984.3707 |
-38.478 (-3.76%)
|
19,088 |
